S.C. Santierul Naval 2 Mai S.A. (BVB:STNM)
Romania · Delayed Price · Currency is RON 16.40
+0.60 (3.80%)
At close: Sep 11, 2026
BVB:STNM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 16.00 | 16.40 | 16.00 | 16.40 | 16.40 | 3.80% | 1,408 |
| Sep 10, 2026 | 16.30 | 16.30 | 15.80 | 15.80 | 15.80 | -1.25% | 186 |
| Sep 9, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -3.03% | 75 |
| Sep 8, 2026 | 16.40 | 16.50 | 16.00 | 16.50 | 16.50 | -1.20% | 664 |
| Sep 7, 2026 | 15.90 | 16.70 | 15.60 | 16.70 | 16.70 | 2.45% | 853 |
| Sep 4, 2026 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | 0.62% | 380 |
| Sep 3, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - | 463 |
| Sep 2, 2026 | 16.20 | 16.30 | 16.20 | 16.20 | 16.20 | -0.61% | 1,140 |
| Sep 1, 2026 | 16.10 | 16.50 | 16.10 | 16.30 | 16.30 | 1.24% | 825 |
| Aug 31, 2026 | 15.80 | 16.10 | 15.80 | 16.10 | 16.10 | -0.62% | 226 |
| Aug 27, 2026 | 16.20 | 16.20 | 16.00 | 16.20 | 16.20 | - | 284 |
| Aug 26, 2026 | 16.20 | 16.30 | 16.10 | 16.20 | 16.20 | 2.53% | 241 |
| Aug 25, 2026 | 16.30 | 16.30 | 15.80 | 15.80 | 15.80 | -1.25% | 137 |
| Aug 24, 2026 | 15.80 | 16.30 | 15.80 | 16.00 | 16.00 | 1.27% | 123 |
| Aug 21, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 40 |
| Aug 20, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -2.47% | 29 |
| Aug 19, 2026 | 15.80 | 16.20 | 15.80 | 16.20 | 16.20 | 0.62% | 255 |
| Aug 17, 2026 | 15.90 | 16.10 | 15.80 | 16.10 | 16.10 | 1.26% | 172 |
| Aug 14, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.63% | 1 |
| Aug 13, 2026 | 16.00 | 16.00 | 15.80 | 15.80 | 15.80 | -4.82% | 100 |
| Aug 12, 2026 | 15.80 | 16.60 | 15.70 | 16.60 | 16.60 | 5.06% | 235 |
| Aug 11, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.86% | 258 |
| Aug 10, 2026 | 16.30 | 16.30 | 16.10 | 16.10 | 16.10 | 3.21% | 267 |
| Aug 7, 2026 | 15.90 | 15.90 | 15.40 | 15.60 | 15.60 | 1.96% | 301 |
| Aug 6, 2026 | 15.60 | 15.60 | 15.30 | 15.30 | 15.30 | -6.13% | 94 |
| Aug 5, 2026 | 16.30 | 16.60 | 15.60 | 16.30 | 16.30 | 1.88% | 140 |
| Aug 4, 2026 | 16.90 | 17.00 | 15.50 | 16.00 | 16.00 | -5.33% | 504 |
| Aug 3, 2026 | 13.60 | 17.00 | 13.60 | 16.90 | 16.90 | 19.01% | 2,443 |
| Jul 31, 2026 | 13.60 | 14.20 | 13.60 | 14.20 | 14.20 | 5.97% | 3 |
| Jul 30, 2026 | 13.80 | 14.70 | 13.40 | 13.40 | 13.40 | -3.60% | 198 |
| Jul 29, 2026 | 14.20 | 14.70 | 13.90 | 13.90 | 13.90 | -0.71% | 313 |
| Jul 27, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -4.76% | 45 |
| Jul 24, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.68% | 100 |
| Jul 23, 2026 | 14.60 | 14.80 | 14.60 | 14.80 | 14.80 | 1.37% | 215 |
| Jul 22, 2026 | 14.50 | 14.80 | 13.80 | 14.60 | 14.60 | 0.69% | 566 |
| Jul 21, 2026 | 13.60 | 14.50 | 13.60 | 14.50 | 14.50 | -0.68% | 356 |
| Jul 20, 2026 | 14.60 | 14.60 | 13.60 | 14.60 | 14.60 | - | 61 |
| Jul 17, 2026 | 13.70 | 14.70 | 13.50 | 14.60 | 14.60 | 4.29% | 289 |
| Jul 16, 2026 | 14.80 | 14.80 | 14.00 | 14.00 | 14.00 | -6.04% | 554 |
| Jul 14, 2026 | 14.10 | 14.90 | 14.00 | 14.90 | 14.90 | -0.67% | 45 |
| Jul 13, 2026 | 14.00 | 15.00 | 14.00 | 15.00 | 15.00 | - | 116 |
| Jul 10, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 84 |
| Jul 9, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 30 |
| Jul 8, 2026 | 14.50 | 15.00 | 14.50 | 15.00 | 15.00 | 2.04% | 48 |
| Jul 7, 2026 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | 0.68% | 122 |
| Jul 6, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - | 1 |
| Jul 3, 2026 | 14.60 | 14.60 | 14.00 | 14.60 | 14.60 | -7.01% | 417 |
| Jun 30, 2026 | 14.70 | 15.70 | 14.70 | 15.70 | 15.70 | -0.63% | 201 |
| Jun 23, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 8.97% | 1 |
| Jun 22, 2026 | 15.80 | 15.80 | 14.50 | 14.50 | 14.50 | -8.23% | 444 |